Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monro Muffler Brak (NQ: MNRO )

25.25 +0.39 (+1.57%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.009 5.024 4.878 4.925 63,108 -0.09(-1.72%)
Aug 30, 2004 5.276 5.276 4.995 5.012 86,461 -0.21(-4.04%)
Aug 27, 2004 5.321 5.321 5.189 5.223 142,619 -0.19(-3.59%)
Aug 26, 2004 5.530 5.592 5.371 5.417 118,432 -0.12(-2.21%)
Aug 25, 2004 5.446 5.590 5.443 5.539 35,307 -0.02(-0.30%)
Aug 24, 2004 5.609 5.609 5.446 5.556 51,709 -0.00(-0.04%)
Aug 23, 2004 5.187 5.695 5.187 5.559 133,723 +0.28(+5.36%)
Aug 20, 2004 5.240 5.343 5.196 5.276 126,800 +0.04(+0.69%)
Aug 19, 2004 5.242 5.278 5.213 5.240 46,427 -0.04(-0.68%)
Aug 18, 2004 5.031 5.362 5.005 5.276 114,020 +0.24(+4.81%)
Aug 17, 2004 5.388 5.388 4.913 5.033 84,515 -0.30(-5.62%)
Aug 16, 2004 5.036 5.467 4.973 5.333 57,826 +0.30(+6.01%)
Aug 13, 2004 4.930 5.053 4.875 5.031 325,828 +0.03(+0.62%)
Aug 12, 2004 5.065 5.158 4.940 5.000 127,606 -0.34(-6.29%)
Aug 11, 2004 5.494 5.503 5.254 5.336 43,647 -0.18(-3.26%)
Aug 10, 2004 5.316 5.714 5.247 5.515 137,615 +0.20(+3.74%)
Aug 09, 2004 5.280 5.360 5.187 5.316 63,386 +0.04(+0.77%)
Aug 06, 2004 5.235 5.400 5.213 5.276 92,855 -0.03(-0.59%)
Aug 05, 2004 5.285 5.475 5.283 5.307 57,270 -0.08(-1.47%)
Aug 04, 2004 5.407 5.527 5.208 5.386 42,257 +0.08(+1.45%)
Aug 03, 2004 5.369 5.376 5.208 5.309 159,355 -0.15(-2.68%)
Aug 02, 2004 5.254 5.607 5.254 5.455 332,778 +0.15(+2.89%)
Jul 30, 2004 5.340 5.398 5.278 5.302 46,149 -0.06(-1.07%)
Jul 29, 2004 5.433 5.482 5.288 5.360 80,623 -0.05(-0.93%)
Jul 28, 2004 5.417 5.443 5.350 5.410 137,059 -0.06(-1.18%)
Jul 27, 2004 5.491 5.544 5.431 5.475 175,980 -0.02(-0.31%)
Jul 26, 2004 5.633 5.633 5.491 5.491 170,698 -0.16(-2.84%)
Jul 23, 2004 5.391 5.695 5.312 5.652 120,934 +0.11(+1.99%)
Jul 22, 2004 5.266 5.568 5.201 5.542 170,420 +0.36(+6.99%)
Jul 21, 2004 5.419 5.419 5.175 5.180 43,925 -0.19(-3.61%)
Jul 20, 2004 5.132 5.374 5.098 5.374 167,918 +0.24(+4.67%)
Jul 19, 2004 5.112 5.170 5.084 5.134 91,465 -0.01(-0.28%)
Jul 16, 2004 5.009 5.196 5.009 5.148 359,189 +0.08(+1.66%)
Jul 15, 2004 5.180 5.180 4.503 5.065 1,671,678 -0.15(-2.90%)
Jul 14, 2004 5.223 5.307 5.208 5.216 119,822 -0.06(-1.14%)
Jul 13, 2004 5.491 5.513 5.180 5.276 225,188 -0.23(-4.14%)
Jul 12, 2004 5.607 5.611 5.494 5.503 89,241 -0.07(-1.33%)
Jul 09, 2004 5.587 5.595 5.530 5.578 86,461 +0.07(+1.35%)
Jul 08, 2004 5.539 5.602 5.489 5.503 234,363 -0.12(-2.22%)
Jul 07, 2004 5.614 5.678 5.532 5.628 119,822 +0.01(+0.26%)
Jul 06, 2004 5.635 5.642 5.530 5.614 60,606 -0.02(-0.38%)
Jul 02, 2004 5.518 5.635 5.494 5.635 152,349 +0.12(+2.17%)
Jul 01, 2004 5.959 5.959 5.465 5.515 79,511 -0.30(-5.19%)
Jun 30, 2004 5.767 5.957 5.767 5.818 70,058 -0.18(-2.92%)
Jun 29, 2004 5.705 5.995 5.695 5.993 159,022 +0.17(+2.97%)
Jun 28, 2004 5.760 5.966 5.710 5.820 113,150 +0.06(+1.13%)
Jun 25, 2004 5.810 5.873 5.755 5.755 340,007 -0.04(-0.66%)
Jun 24, 2004 5.789 5.969 5.698 5.794 58,938 +0.07(+1.17%)
Jun 23, 2004 5.755 5.762 5.654 5.726 57,826 -0.05(-0.91%)
Jun 22, 2004 5.666 5.846 5.554 5.779 57,826 +0.01(+0.25%)
Jun 21, 2004 5.710 5.789 5.710 5.765 44,759 -0.02(-0.37%)
Jun 18, 2004 5.722 5.786 5.707 5.786 199,055 +0.01(+0.25%)
Jun 17, 2004 5.813 5.830 5.712 5.772 51,153 -0.03(-0.50%)
Jun 16, 2004 5.837 5.837 5.693 5.801 83,403 -0.02(-0.33%)
Jun 15, 2004 5.650 6.029 5.647 5.820 109,536 +0.15(+2.62%)
Jun 14, 2004 6.007 6.060 5.645 5.671 313,596 -0.35(-5.81%)
Jun 10, 2004 6.163 6.163 5.940 6.021 66,722 -0.05(-0.75%)
Jun 09, 2004 6.211 6.235 6.067 6.067 41,979 -0.12(-1.86%)
Jun 08, 2004 5.995 6.252 5.995 6.182 36,141 +0.19(+3.12%)
Jun 07, 2004 5.927 6.019 5.927 5.995 137,059 +0.08(+1.42%)
Jun 04, 2004 5.933 5.971 5.882 5.911 109,258 +0.02(+0.33%)
Jun 03, 2004 5.808 5.899 5.803 5.892 94,523 -0.02(-0.30%)
Jun 02, 2004 5.779 5.993 5.779 5.910 36,419 -0.02(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.